Bank of Chongqing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.040	11.160	10.900	11.040	11.040	11,810,570
2026-10-15	11.260	11.280	10.850	10.980	10.980	17,769,229
2026-10-14	11.190	11.380	11.190	11.280	11.280	12,616,496
2026-10-13	11.420	11.440	11.200	11.220	11.220	12,755,132
2026-10-12	10.910	11.440	10.910	11.430	11.430	28,522,144
2026-10-09	11.250	11.300	10.910	10.910	10.910	17,438,847
2026-10-08	11.160	11.320	11.100	11.200	11.200	9,647,223
2026-09-30	11.020	11.250	10.980	11.200	11.200	9,974,107
2026-09-29	11.020	11.100	10.920	10.970	10.970	6,587,481
2026-09-28	10.980	11.140	10.950	11.020	11.020	11,063,164
2026-09-24	10.810	11.130	10.790	11.030	11.030	13,249,582
2026-09-23	10.890	10.930	10.800	10.810	10.810	6,486,062
2026-09-22	10.870	10.950	10.810	10.930	10.930	8,619,100
2026-09-21	10.850	10.960	10.800	10.900	10.900	8,147,256
2026-09-18	10.970	11.090	10.850	10.900	10.900	10,833,404
2026-09-17	11.070	11.120	10.900	11.030	11.030	7,227,859
2026-09-16	11.110	11.210	10.930	11.040	11.040	10,572,400
2026-09-15	11.390	11.450	11.120	11.150	11.150	10,724,740
2026-09-14	11.220	11.540	11.180	11.420	11.420	12,594,479
2026-09-11	11.380	11.410	11.200	11.230	11.230	10,375,340
2026-09-10	11.240	11.500	11.120	11.380	11.380	14,094,961
2026-09-09	11.110	11.260	11.090	11.190	11.190	7,488,700
2026-09-08	11.080	11.170	11.010	11.110	11.110	10,323,704
2026-09-07	11.340	11.370	11.060	11.060	11.060	12,682,755
2026-09-04	11.250	11.430	11.200	11.340	11.340	10,727,715
2026-09-03	11.400	11.580	11.260	11.260	11.260	14,978,570
2026-09-02	11.360	11.500	11.260	11.350	11.350	12,655,591
2026-09-01	11.190	11.480	11.100	11.450	11.450	23,578,592
2026-08-31	11.050	11.200	11.030	11.190	11.190	10,963,200
2026-08-28	10.960	11.030	10.880	11.010	11.010	8,654,900
2026-08-27	11.200	11.210	10.880	11.000	11.000	14,801,591
2026-08-26	11.100	11.310	11.060	11.200	11.200	12,517,548
2026-08-25	11.210	11.300	11.100	11.160	11.160	12,954,224
2026-08-24	11.020	11.250	11.020	11.210	11.210	17,523,226
2026-08-21	11.230	11.270	11.030	11.090	11.090	16,071,876
2026-08-20	10.870	11.280	10.800	11.250	11.250	19,812,916
2026-08-19	10.810	11.020	10.800	10.980	10.980	16,687,381
2026-08-18	10.840	10.940	10.770	10.780	10.780	8,377,424
2026-08-17	10.780	10.860	10.720	10.850	10.850	7,778,818
2026-08-14	10.940	10.940	10.730	10.810	10.810	7,033,526
2026-08-13	10.880	10.950	10.820	10.950	10.950	7,394,251
2026-08-12	10.950	11.050	10.890	10.890	10.890	6,381,816
2026-08-11	10.990	11.110	10.950	11.000	11.000	8,335,546
2026-08-10	10.700	11.040	10.690	10.970	10.970	12,995,265
2026-08-07	10.880	10.920	10.680	10.760	10.760	12,285,644
2026-08-06	10.950	10.990	10.800	10.950	10.950	11,848,128
2026-08-05	11.110	11.170	10.900	10.960	10.960	15,340,430
2026-08-04	11.470	11.480	11.140	11.140	11.140	13,717,137
2026-08-03	11.300	11.510	11.300	11.470	11.470	12,345,901
2026-07-31	11.020	11.500	11.020	11.420	11.420	20,624,444
2026-07-30	11.200	11.600	11.200	11.560	11.560	16,010,025
2026-07-29	11.210	11.330	11.160	11.300	11.300	14,081,100
2026-07-28	11.020	11.230	10.920	11.230	11.230	13,918,792
2026-07-27	10.920	11.070	10.850	10.980	10.980	13,692,997
2026-07-24	11.070	11.150	10.910	10.920	10.920	14,075,758
2026-07-23	11.120	11.150	10.950	11.070	11.070	14,066,759
2026-07-22	10.850	11.120	10.730	11.120	11.120	23,404,741
2026-07-21	10.900	11.350	10.840	10.930	10.930	28,830,489
2026-07-20	10.560	11.010	10.450	11.010	11.010	23,819,503
2026-07-17	10.540	10.820	10.510	10.540	10.540	19,411,412

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2797 CNY
2026-01-07	0.1684 CNY
2025-06-10	0.2480 CNY
2025-01-24	0.1660 CNY
2024-07-19	0.4080 CNY
2023-07-20	0.3950 CNY
2022-07-28	0.3900 CNY
2021-07-09	0.3730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.